拍板:470.00
認購期權範圍2023年12月1日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00470000 | 2023-11-29 9:30AM EST | 2023-12-01 | 15.00 | 14.60 | 15.35 | +4.30 | +40.19% | 16 | 2,585 | 0.00% |
| NVDA231208C00470000 | 2023-11-28 3:59PM EST | 2023-12-08 | 15.37 | 18.50 | 19.25 | 0.00 | - | 1,039 | 877 | 28.39% |
| NVDA231215C00470000 | 2023-11-29 9:30AM EST | 2023-12-15 | 23.99 | 0.00 | 0.00 | +5.19 | +27.61% | 5 | 5,349 | 0.00% |
| NVDA231222C00470000 | 2023-11-28 3:57PM EST | 2023-12-22 | 21.35 | 23.70 | 24.05 | 0.00 | - | 51 | 434 | 29.82% |
| NVDA231229C00470000 | 2023-11-29 9:30AM EST | 2023-12-29 | 26.96 | 0.00 | 0.00 | +4.46 | +19.82% | 8 | 401 | 0.00% |
| NVDA240105C00470000 | 2023-11-28 3:52PM EST | 2024-01-05 | 25.54 | 28.90 | 29.45 | 0.00 | - | 23 | 40 | 33.12% |
| NVDA240119C00470000 | 2023-11-28 3:57PM EST | 2024-01-19 | 30.54 | 33.80 | 34.15 | 0.00 | - | 816 | 6,966 | 35.12% |
| NVDA240216C00470000 | 2023-11-28 3:56PM EST | 2024-02-16 | 39.01 | 41.70 | 42.15 | 0.00 | - | 128 | 1,018 | 37.52% |
| NVDA240315C00470000 | 2023-11-28 3:59PM EST | 2024-03-15 | 49.03 | 51.65 | 52.20 | 0.00 | - | 143 | 1,694 | 42.17% |
| NVDA240419C00470000 | 2023-11-28 2:54PM EST | 2024-04-19 | 55.75 | 58.45 | 59.05 | 0.00 | - | 31 | 900 | 42.48% |
| NVDA240517C00470000 | 2023-11-28 2:30PM EST | 2024-05-17 | 60.88 | 64.20 | 64.90 | 0.00 | - | 6 | 76 | 43.41% |
| NVDA240621C00470000 | 2023-11-28 12:20PM EST | 2024-06-21 | 72.10 | 72.20 | 72.85 | 0.00 | - | 15 | 1,071 | 45.20% |
| NVDA240920C00470000 | 2023-11-28 10:26AM EST | 2024-09-20 | 85.38 | 87.60 | 88.25 | 0.00 | - | 11 | 256 | 46.79% |
| NVDA241220C00470000 | 2023-11-28 3:06PM EST | 2024-12-20 | 97.70 | 100.55 | 102.45 | 0.00 | - | 5 | 132 | 48.38% |
| NVDA250117C00470000 | 2023-11-28 3:21PM EST | 2025-01-17 | 100.44 | 103.30 | 105.50 | 0.00 | - | 11 | 1,592 | 48.27% |
| NVDA250620C00470000 | 2023-11-27 1:19PM EST | 2025-06-20 | 125.85 | 122.50 | 123.70 | 0.00 | - | 1 | 157 | 49.20% |
| NVDA251219C00470000 | 2023-11-27 2:13PM EST | 2025-12-19 | 143.45 | 140.10 | 141.55 | 0.00 | - | 2 | 368 | 49.73% |
| NVDA260116C00470000 | 2023-11-28 11:41AM EST | 2026-01-16 | 142.62 | 142.85 | 144.60 | 0.00 | - | 6 | 117 | 50.00% |
認沽盤範圍2023年12月1日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00470000 | 2023-11-29 9:30AM EST | 2023-12-01 | 1.36 | 1.10 | 1.14 | -0.94 | -40.87% | 81 | 11,110 | 35.23% |
| NVDA231208P00470000 | 2023-11-29 9:30AM EST | 2023-12-08 | 5.05 | 4.95 | 5.05 | -1.29 | -20.35% | 51 | 1,916 | 35.93% |
| NVDA231215P00470000 | 2023-11-29 9:30AM EST | 2023-12-15 | 8.00 | 7.85 | 8.00 | -1.43 | -15.16% | 25 | 7,072 | 35.68% |
| NVDA231222P00470000 | 2023-11-28 3:59PM EST | 2023-12-22 | 11.50 | 9.50 | 9.75 | 0.00 | - | 360 | 2,149 | 33.93% |
| NVDA231229P00470000 | 2023-11-29 9:30AM EST | 2023-12-29 | 11.10 | 0.00 | 0.00 | -2.39 | -17.72% | 1 | 1,006 | 3.13% |
| NVDA240105P00470000 | 2023-11-29 9:30AM EST | 2024-01-05 | 12.90 | 12.75 | 13.15 | -2.15 | -14.29% | 1 | 112 | 32.85% |
| NVDA240119P00470000 | 2023-11-28 3:57PM EST | 2024-01-19 | 18.83 | 0.00 | 0.00 | 0.00 | - | 919 | 5,348 | 1.56% |
| NVDA240216P00470000 | 2023-11-28 3:59PM EST | 2024-02-16 | 25.20 | 23.00 | 23.25 | 0.00 | - | 107 | 1,825 | 34.37% |
| NVDA240315P00470000 | 2023-11-28 3:58PM EST | 2024-03-15 | 33.27 | 31.00 | 31.30 | 0.00 | - | 235 | 1,064 | 37.51% |
| NVDA240419P00470000 | 2023-11-28 3:34PM EST | 2024-04-19 | 39.15 | 36.05 | 36.40 | 0.00 | - | 30 | 294 | 36.95% |
| NVDA240517P00470000 | 2023-11-28 3:53PM EST | 2024-05-17 | 42.41 | 39.85 | 40.30 | 0.00 | - | 3 | 123 | 36.83% |
| NVDA240621P00470000 | 2023-11-28 1:52PM EST | 2024-06-21 | 48.30 | 45.50 | 46.20 | 0.00 | - | 2 | 1,038 | 37.75% |
| NVDA240920P00470000 | 2023-11-28 10:26AM EST | 2024-09-20 | 57.89 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 0.78% |
| NVDA241220P00470000 | 2023-11-28 3:55PM EST | 2024-12-20 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.78% |
| NVDA250117P00470000 | 2023-11-28 10:12AM EST | 2025-01-17 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 497 | 0.78% |
| NVDA250620P00470000 | 2023-11-28 3:24PM EST | 2025-06-20 | 79.88 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 0.78% |
| NVDA251219P00470000 | 2023-11-27 1:02PM EST | 2025-12-19 | 87.35 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.39% |
| NVDA260116P00470000 | 2023-11-28 12:20PM EST | 2026-01-16 | 88.75 | 0.00 | 0.00 | 0.00 | - | 10 | 405 | 0.39% |
